コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[4719]	26/10/29	3,040	3,100	2,992	3,100	+40.0	+1.31	296,800	43,519,795,200
[4719]	26/10/28	3,095	3,105	3,035	3,060	-55.0	-1.77	59,300	42,958,249,984
[4719]	26/10/27	3,120	3,140	3,100	3,115	-5.0	-0.16	28,400	43,730,374,656
[4719]	26/10/26	3,150	3,160	3,100	3,120	-30.0	-0.95	43,100	43,800,567,808
[4719]	26/10/23	3,165	3,185	3,120	3,150	-15.0	-0.47	24,500	44,221,726,720
[4719]	26/10/22	3,165	3,215	3,165	3,165	0	+0.00	21,400	44,432,310,272
[4719]	26/10/21	3,210	3,210	3,165	3,165	-35.0	-1.09	19,600	44,432,310,272
[4719]	26/10/20	3,230	3,230	3,165	3,200	-45.0	-1.39	16,800	44,923,662,336
[4719]	26/10/19	3,225	3,265	3,220	3,245	-20.0	-0.61	12,800	45,555,400,704
[4719]	26/10/16	3,165	3,265	3,165	3,265	+100.0	+3.16	17,900	45,836,173,312
[4719]	26/10/15	3,150	3,185	3,140	3,165	-20.0	-0.63	16,300	44,432,310,272
[4719]	26/10/14	3,165	3,230	3,155	3,185	+10.0	+0.31	16,800	44,713,082,880
[4719]	26/10/13	3,200	3,230	3,165	3,175	-5.0	-0.16	12,300	44,572,696,576
[4719]	26/10/09	3,170	3,215	3,150	3,180	+20.0	+0.63	24,800	44,642,889,728
[4719]	26/10/08	3,215	3,240	3,145	3,160	-70.0	-2.17	32,000	44,362,113,024
[4719]	26/10/07	3,240	3,265	3,230	3,230	-45.0	-1.37	7,500	45,344,821,248
[4719]	26/10/06	3,250	3,290	3,250	3,275	-5.0	-0.15	7,000	45,976,559,616
[4719]	26/10/05	3,260	3,285	3,245	3,280	+20.0	+0.61	10,600	46,046,752,768
[4719]	26/10/02	3,275	3,285	3,260	3,260	-35.0	-1.06	8,300	45,765,980,160
[4719]	26/10/01	3,260	3,315	3,255	3,295	-25.0	-0.75	13,200	46,257,332,224
[4719]	26/09/30	3,240	3,370	3,240	3,320	+80.0	+2.47	27,400	46,608,297,984
[4719]	26/09/29	3,265	3,280	3,240	3,240	-120.0	-3.57	16,800	45,485,207,552
[4719]	26/09/28	3,360	3,375	3,345	3,360	+10.0	+0.30	27,700	47,169,843,200
[4719]	26/09/25	3,315	3,370	3,305	3,350	+35.0	+1.06	22,200	47,029,456,896
[4719]	26/09/24	3,280	3,360	3,280	3,315	+40.0	+1.22	37,400	46,538,104,832
[4719]	26/09/18	3,300	3,300	3,260	3,275	-20.0	-0.61	11,000	45,976,559,616
[4719]	26/09/17	3,275	3,310	3,275	3,295	+15.0	+0.46	9,600	46,257,332,224
[4719]	26/09/16	3,280	3,300	3,270	3,280	0	+0.00	8,600	46,046,752,768
[4719]	26/09/15	3,290	3,290	3,270	3,280	+10.0	+0.31	7,800	46,046,752,768
[4719]	26/09/14	3,220	3,280	3,220	3,270	+50.0	+1.55	13,100	45,906,366,464
[4719]	26/09/11	3,255	3,255	3,220	3,220	-65.0	-1.98	21,400	45,204,434,944
[4719]	26/09/10	3,270	3,310	3,250	3,285	+20.0	+0.61	10,900	46,116,945,920
[4719]	26/09/09	3,310	3,320	3,265	3,265	-45.0	-1.36	14,100	45,836,173,312
[4719]	26/09/08	3,355	3,355	3,310	3,310	-45.0	-1.34	9,500	46,467,911,680
[4719]	26/09/07	3,435	3,435	3,355	3,355	-50.0	-1.47	13,300	47,099,650,048
[4719]	26/09/04	3,415	3,420	3,390	3,405	-10.0	-0.29	4,900	47,801,581,568
[4719]	26/09/03	3,400	3,430	3,380	3,415	+15.0	+0.44	9,800	47,941,967,872
[4719]	26/09/02	3,455	3,455	3,395	3,400	-70.0	-2.02	11,700	47,731,388,416
[4719]	26/09/01	3,445	3,495	3,435	3,470	+20.0	+0.58	16,800	48,714,096,640
[4719]	26/08/31	3,405	3,470	3,405	3,450	+45.0	+1.32	15,100	48,433,319,936
[4719]	26/08/28	3,370	3,415	3,370	3,405	+30.0	+0.89	10,600	47,801,581,568
[4719]	26/08/27	3,370	3,400	3,360	3,375	-5.0	-0.15	8,400	47,380,422,656
[4719]	26/08/26	3,365	3,390	3,360	3,380	+5.0	+0.15	7,300	47,450,615,808
[4719]	26/08/25	3,380	3,385	3,355	3,375	0	+0.00	8,100	47,380,422,656
[4719]	26/08/24	3,430	3,465	3,375	3,375	-40.0	-1.17	8,700	47,380,422,656
[4719]	26/08/21	3,390	3,420	3,385	3,415	+5.0	+0.15	9,000	47,941,967,872
[4719]	26/08/20	3,370	3,450	3,360	3,410	+30.0	+0.89	10,900	47,871,774,720
[4719]	26/08/19	3,430	3,450	3,380	3,380	-100.0	-2.87	10,200	47,450,615,808
[4719]	26/08/18	3,435	3,510	3,435	3,480	+15.0	+0.43	11,000	48,854,482,944
[4719]	26/08/17	3,490	3,510	3,450	3,465	-25.0	-0.72	12,000	48,643,903,488
[4719]	26/08/14	3,460	3,505	3,440	3,490	+30.0	+0.87	14,800	48,994,869,248
[4719]	26/08/13	3,400	3,460	3,365	3,460	+70.0	+2.06	17,800	48,573,706,240
[4719]	26/08/12	3,360	3,390	3,350	3,390	+10.0	+0.30	15,500	47,591,002,112
[4719]	26/08/10	3,355	3,380	3,325	3,380	+50.0	+1.50	11,300	47,450,615,808
[4719]	26/08/07	3,285	3,370	3,285	3,330	+5.0	+0.15	12,300	46,748,684,288
[4719]	26/08/06	3,220	3,355	3,215	3,325	+120.0	+3.74	21,300	46,678,491,136
[4719]	26/08/05	3,320	3,320	3,205	3,205	+5.0	+0.16	16,700	44,993,855,488
[4719]	26/08/04	3,255	3,255	3,190	3,200	-55.0	-1.69	14,000	44,923,662,336
[4719]	26/08/03	3,290	3,305	3,205	3,255	-45.0	-1.36	16,900	45,695,787,008
[4719]	26/07/31	3,380	3,380	3,300	3,300	-80.0	-2.37	12,900	46,327,525,376
[4719]	26/07/30	3,430	3,430	3,340	3,380	-50.0	-1.46	14,600	47,450,615,808
[4719]	26/07/29	3,370	3,430	3,335	3,430	+60.0	+1.78	14,000	48,152,547,328
[4719]	26/07/28	3,375	3,420	3,365	3,370	-25.0	-0.74	4,900	47,310,229,504
[4719]	26/07/27	3,350	3,425	3,350	3,395	+75.0	+2.26	7,100	47,661,195,264
[4719]	26/07/24	3,320	3,340	3,310	3,320	-35.0	-1.04	6,400	46,608,297,984
[4719]	26/07/23	3,380	3,380	3,330	3,355	-15.0	-0.45	7,200	47,099,650,048
[4719]	26/07/22	3,355	3,375	3,320	3,370	+15.0	+0.45	10,400	47,310,229,504
[4719]	26/07/21	3,365	3,395	3,335	3,355	+40.0	+1.21	6,000	47,099,650,048
[4719]	26/07/17	3,300	3,390	3,280	3,315	-15	-0.45	9,300	-
[4719]	26/07/16	3,345	3,380	3,315	3,330	-15	-0.45	6,500	-
[4719]	26/07/15	3,340	3,365	3,300	3,345	+30	+0.90	10,500	-
[4719]	26/07/14	3,345	3,375	3,315	3,315	-15	-0.45	6,300	-
[4719]	26/07/13	3,380	3,395	3,330	3,330	-50	-1.48	5,400	-
[4719]	26/07/10	3,430	3,430	3,360	3,380	-5	-0.15	12,300	-
[4719]	26/07/09	3,425	3,425	3,380	3,385	-10	-0.29	3,100	-
[4719]	26/07/08	3,365	3,430	3,360	3,395	+5	+0.15	6,400	-
[4719]	26/07/07	3,350	3,390	3,345	3,390	+65	+1.95	2,600	-
[4719]	26/07/06	3,355	3,415	3,325	3,325	+10	+0.30	7,000	-
[4719]	26/07/03	3,350	3,385	3,315	3,315	-85	-2.50	13,100	-
[4719]	26/07/02	3,295	3,420	3,270	3,400	+100	+3.03	11,500	-
[4719]	26/07/01	3,340	3,340	3,300	3,300	0	0.00	2,400	-
[4719]	26/06/30	3,355	3,385	3,290	3,300	-45	-1.35	11,300	-
[4719]	26/06/29	3,285	3,370	3,285	3,345	+65	+1.98	12,700	-
[4719]	26/06/26	3,395	3,395	3,260	3,280	-120	-3.53	31,500	-
[4719]	26/06/25	3,350	3,465	3,350	3,400	+95	+2.87	18,800	-
[4719]	26/06/24	3,315	3,355	3,285	3,305	0	0.00	10,600	-
[4719]	26/06/23	3,245	3,310	3,235	3,305	+55	+1.69	6,400	-
[4719]	26/06/22	3,280	3,310	3,235	3,250	-25	-0.76	10,600	-
[4719]	26/06/19	3,425	3,425	3,270	3,275	-35	-1.06	30,200	-
[4719]	26/06/18	3,230	3,330	3,230	3,310	+105	+3.28	8,900	-
[4719]	26/06/17	3,175	3,240	3,165	3,205	+15	+0.47	7,300	-
[4719]	26/06/16	3,150	3,190	3,130	3,190	+40	+1.27	6,100	-
[4719]	26/06/15	3,175	3,190	3,150	3,150	+25	+0.80	9,100	-
[4719]	26/06/12	3,175	3,175	3,055	3,125	-50	-1.57	28,400	-
[4719]	26/06/11	3,165	3,185	3,125	3,175	+15	+0.47	8,200	-
[4719]	26/06/10	3,175	3,225	3,160	3,160	-15	-0.47	9,600	-
[4719]	26/06/09	3,170	3,215	3,160	3,175	+10	+0.32	7,100	-
[4719]	26/06/08	3,260	3,260	3,165	3,165	-95	-2.91	10,500	-
[4719]	26/06/05	3,220	3,300	3,220	3,260	+65	+2.03	6,500	-
[4719]	26/06/04	3,155	3,210	3,150	3,195	+10	+0.31	3,800	-
[4719]	26/06/03	3,155	3,220	3,110	3,185	+30	+0.95	12,700	-
[4719]	26/06/02	3,200	3,200	3,130	3,155	-70	-2.17	11,000	-
[4719]	26/06/01	3,250	3,265	3,220	3,225	-25	-0.77	7,300	-
[4719]	26/05/29	3,235	3,290	3,235	3,250	+20	+0.62	3,900	-
[4719]	26/05/28	3,215	3,245	3,205	3,230	-20	-0.62	6,600	-
[4719]	26/05/27	3,220	3,250	3,215	3,250	+30	+0.93	6,700	-
[4719]	26/05/26	3,280	3,295	3,220	3,220	-35	-1.08	9,100	-
[4719]	26/05/25	3,305	3,305	3,215	3,255	+5	+0.15	7,700	-
[4719]	26/05/22	3,295	3,320	3,250	3,250	-30.0	-0.91	6,500	-
[4719]	26/05/21	3,305	3,305	3,275	3,280	+10.0	+0.31	3,000	-
[4719]	26/05/20	3,260	3,295	3,220	3,270	-35.0	-1.06	7,500	-
[4719]	26/05/19	3,280	3,325	3,280	3,305	+25.0	+0.76	5,000	-
[4719]	26/05/18	3,240	3,290	3,225	3,280	+45.0	+1.39	5,900	-
[4719]	26/05/15	3,255	3,305	3,235	3,235	+10	+0.31	11,900	-
[4719]	26/05/14	3,200	3,225	3,160	3,225	+10	+0.31	10,500	-
[4719]	26/05/13	3,225	3,240	3,210	3,215	0	0.00	9,300	-
[4719]	26/05/12	3,465	3,465	3,205	3,215	-180	-5.30	29,700	-
[4719]	26/05/11	3,330	3,400	3,330	3,395	+70	+2.11	13,100	-
[4719]	26/05/08	3,340	3,345	3,305	3,325	-5	-0.15	8,600	-
[4719]	26/05/07	3,320	3,370	3,320	3,330	+30	+0.91	5,400	-
[4719]	26/05/01	3,300	3,330	3,245	3,300	-10	-0.30	12,300	-
[4719]	26/04/30	3,365	3,370	3,300	3,310	-55	-1.63	15,900	-
[4719]	26/04/28	3,315	3,365	3,310	3,365	+50	+1.51	7,600	-
[4719]	26/04/27	3,350	3,350	3,300	3,315	0	0.00	5,600	-
[4719]	26/04/24	3,360	3,360	3,315	3,315	-65	-1.92	7,300	-
[4719]	26/04/23	3,410	3,410	3,320	3,380	-15	-0.44	11,900	-
[4719]	26/04/22	3,400	3,420	3,390	3,395	-15	-0.44	6,100	-
[4719]	26/04/21	3,450	3,455	3,410	3,410	-5	-0.15	4,100	-
[4719]	26/04/20	3,480	3,480	3,415	3,415	-30	-0.87	6,000	-
[4719]	26/04/17	3,475	3,495	3,440	3,445	-20	-0.58	5,700	-
[4719]	26/04/16	3,490	3,515	3,465	3,465	0	0.00	5,000	-
[4719]	26/04/15	3,485	3,515	3,420	3,465	+45	+1.32	10,900	-
[4719]	26/04/14	3,390	3,440	3,390	3,420	+10	+0.29	3,900	-
[4719]	26/04/13	3,400	3,410	3,355	3,410	-5	-0.15	16,700	-
[4719]	26/04/10	3,490	3,490	3,410	3,415	-60	-1.73	11,900	-
[4719]	26/04/09	3,525	3,525	3,470	3,475	-60	-1.70	10,100	-
[4719]	26/04/08	3,535	3,550	3,515	3,535	+35	+1.00	7,700	-
[4719]	26/04/07	3,500	3,540	3,470	3,500	+25	+0.72	5,800	-
[4719]	26/04/06	3,480	3,490	3,445	3,475	-15	-0.43	4,800	-
[4719]	26/04/03	3,445	3,490	3,445	3,490	+65	+1.90	4,700	-
[4719]	26/04/02	3,465	3,495	3,400	3,425	-30	-0.87	9,200	-
[4719]	26/04/01	3,495	3,495	3,380	3,455	+95	+2.83	12,900	-
[4719]	26/03/31	3,365	3,385	3,315	3,360	+40	+1.20	9,400	-
[4719]	26/03/30	3,285	3,335	3,235	3,320	-100	-2.92	19,000	-
[4719]	26/03/27	3,370	3,450	3,370	3,420	+15	+0.44	16,000	-
[4719]	26/03/26	3,430	3,450	3,375	3,405	-30	-0.87	9,200	-
[4719]	26/03/25	3,355	3,470	3,355	3,435	+80	+2.38	12,100	-
[4719]	26/03/24	3,335	3,385	3,305	3,355	+40	+1.21	19,700	-
[4719]	26/03/23	3,400	3,400	3,285	3,315	-85	-2.50	29,400	-
[4719]	26/03/19	3,500	3,500	3,400	3,400	-115	-3.27	20,400	-
[4719]	26/03/18	3,505	3,530	3,470	3,515	+65	+1.88	11,200	-
[4719]	26/03/17	3,485	3,505	3,445	3,450	-35	-1.00	10,200	-
[4719]	26/03/16	3,530	3,560	3,480	3,485	-5	-0.14	14,400	-
[4719]	26/03/13	3,510	3,540	3,490	3,490	-80	-2.24	14,900	-
[4719]	26/03/12	3,630	3,630	3,535	3,570	-90	-2.46	18,200	-
[4719]	26/03/11	3,650	3,680	3,590	3,660	+75	+2.09	9,300	-
[4719]	26/03/10	3,655	3,655	3,580	3,585	-5	-0.14	10,200	-
[4719]	26/03/09	3,535	3,620	3,480	3,590	-35	-0.97	18,900	-
[4719]	26/03/06	3,620	3,690	3,615	3,625	-15	-0.41	6,100	-
[4719]	26/03/05	3,700	3,700	3,630	3,640	+65	+1.82	10,600	-
[4719]	26/03/04	3,600	3,630	3,550	3,575	-35	-0.97	18,100	-
[4719]	26/03/03	3,680	3,680	3,610	3,610	-105	-2.83	12,900	-
[4719]	26/03/02	3,650	3,735	3,640	3,715	+5	+0.13	7,600	-
[4719]	26/02/27	3,640	3,735	3,640	3,710	+40	+1.09	8,700	-
[4719]	26/02/26	3,625	3,695	3,615	3,670	+30	+0.82	9,000	-
[4719]	26/02/25	3,625	3,660	3,620	3,640	+20	+0.55	8,300	-
[4719]	26/02/24	3,665	3,675	3,600	3,620	-40	-1.09	9,900	-
[4719]	26/02/20	3,690	3,690	3,625	3,660	-45	-1.21	8,900	-
[4719]	26/02/19	3,700	3,745	3,680	3,705	+5	+0.14	9,700	-
[4719]	26/02/18	3,795	3,795	3,700	3,700	-40	-1.07	7,400	-
[4719]	26/02/17	3,750	3,755	3,700	3,740	+10	+0.27	8,700	-
[4719]	26/02/16	3,760	3,785	3,700	3,730	-85	-2.23	12,000	-
[4719]	26/02/13	3,885	3,890	3,790	3,815	-20	-0.52	9,100	-
[4719]	26/02/12	3,940	3,940	3,835	3,835	-45	-1.16	15,200	-
[4719]	26/02/10	3,725	3,880	3,725	3,880	+125	+3.33	14,300	-
[4719]	26/02/09	3,825	3,825	3,740	3,755	+70	+1.90	9,700	-
[4719]	26/02/06	3,775	3,775	3,640	3,685	-70	-1.86	21,800	-
[4719]	26/02/05	3,745	3,790	3,745	3,755	+30	+0.81	8,600	-
[4719]	26/02/04	3,765	3,795	3,720	3,725	-40	-1.06	8,900	-
[4719]	26/02/03	3,780	3,785	3,745	3,765	+20	+0.53	8,800	-
[4719]	26/02/02	3,790	3,790	3,745	3,745	-40	-1.06	7,500	-
[4719]	26/01/30	3,750	3,785	3,725	3,785	+60	+1.61	9,300	-
[4719]	26/01/29	3,720	3,790	3,715	3,725	+15	+0.40	14,200	-
[4719]	26/01/28	3,855	3,855	3,710	3,710	-145	-3.76	25,000	-
[4719]	26/01/27	3,855	3,875	3,815	3,855	0	0.00	9,400	-
[4719]	26/01/26	3,940	3,940	3,850	3,855	-85	-2.16	13,200	-
[4719]	26/01/23	3,995	4,000	3,935	3,940	-25	-0.63	8,300	-
[4719]	26/01/22	3,985	4,020	3,955	3,965	+5	+0.13	6,800	-
[4719]	26/01/21	4,005	4,005	3,925	3,960	-55	-1.37	10,000	-
[4719]	26/01/20	4,105	4,105	4,015	4,015	-95	-2.31	7,000	-
[4719]	26/01/19	4,140	4,140	4,110	4,110	-35	-0.84	2,600	-
[4719]	26/01/16	4,110	4,145	4,105	4,145	+25	+0.61	4,500	-
[4719]	26/01/15	4,070	4,145	4,040	4,120	+50	+1.23	10,200	-
[4719]	26/01/14	4,050	4,095	4,050	4,070	+20	+0.49	5,100	-
[4719]	26/01/13	4,085	4,095	4,045	4,050	-35	-0.86	9,500	-
[4719]	26/01/09	4,095	4,095	4,045	4,085	-5	-0.12	9,500	-
[4719]	26/01/08	4,085	4,130	4,055	4,090	+5	+0.12	8,200	-
[4719]	26/01/07	4,110	4,155	4,070	4,085	-30	-0.73	8,000	-
[4719]	26/01/06	4,050	4,130	4,050	4,115	+100	+2.49	5,400	-
[4719]	26/01/05	4,075	4,140	4,015	4,015	-25	-0.62	8,700	-
[4719]	25/12/30	4,125	4,145	4,040	4,040	-85	-2.06	3,900	-
[4719]	25/12/29	4,155	4,155	4,100	4,125	-35	-0.84	6,900	-
[4719]	25/12/26	4,210	4,240	4,120	4,160	+20	+0.48	30,100	-
[4719]	25/12/25	4,000	4,150	3,995	4,140	+180	+4.55	15,000	-
[4719]	25/12/24	4,030	4,030	3,960	3,960	-70	-1.74	5,500	-
[4719]	25/12/23	4,040	4,050	3,985	4,030	+20	+0.50	8,000	-
[4719]	25/12/22	4,090	4,090	4,010	4,010	-30	-0.74	5,900	-
[4719]	25/12/19	4,120	4,150	4,040	4,040	-45	-1.10	21,000	-
[4719]	25/12/18	4,015	4,095	3,995	4,085	+70	+1.74	10,300	-
[4719]	25/12/17	4,020	4,045	3,990	4,015	-5	-0.12	7,700	-
[4719]	25/12/16	4,070	4,070	4,010	4,020	-50	-1.23	7,400	-
[4719]	25/12/15	3,975	4,070	3,975	4,070	+70	+1.75	6,500	-
[4719]	25/12/12	3,995	4,025	3,960	4,000	+50	+1.27	12,800	-
[4719]	25/12/11	4,020	4,020	3,950	3,950	-35	-0.88	9,700	-
[4719]	25/12/10	4,045	4,050	3,985	3,985	-25	-0.62	5,200	-
[4719]	25/12/09	4,045	4,045	3,985	4,010	+5	+0.12	8,100	-
[4719]	25/12/08	4,070	4,070	4,000	4,005	+5	+0.13	8,000	-
[4719]	25/12/05	4,035	4,035	4,000	4,000	-45	-1.11	4,400	-
[4719]	25/12/04	4,040	4,060	4,020	4,045	+5	+0.12	7,700	-
[4719]	25/12/03	4,105	4,105	4,040	4,040	-65	-1.58	6,800	-
[4719]	25/12/02	4,100	4,135	4,070	4,105	+5	+0.12	6,800	-
[4719]	25/12/01	4,185	4,185	4,070	4,100	-55	-1.32	4,300	-
[4719]	25/11/28	4,200	4,200	4,155	4,155	-5	-0.12	3,700	-
[4719]	25/11/27	4,165	4,225	4,115	4,160	-5	-0.12	6,400	-
[4719]	25/11/26	4,165	4,230	4,165	4,165	+45	+1.09	9,400	-
[4719]	25/11/25	4,140	4,145	4,110	4,120	-45	-1.08	14,100	-
[4719]	25/11/21	4,080	4,165	4,070	4,165	+55	+1.34	17,600	-
[4719]	25/11/20	4,090	4,140	4,060	4,110	+70	+1.73	10,200	-
[4719]	25/11/19	4,100	4,100	4,010	4,040	-20	-0.49	7,700	-
[4719]	25/11/18	4,120	4,120	4,035	4,060	-40	-0.98	7,500	-
[4719]	25/11/17	4,075	4,140	4,065	4,100	+115	+2.89	19,200	-
[4719]	25/11/14	4,020	4,020	3,955	3,985	-40	-0.99	12,200	-
[4719]	25/11/13	4,020	4,055	4,000	4,025	+40	+1.00	5,800	-
[4719]	25/11/12	4,020	4,035	3,965	3,985	-80	-1.97	13,600	-
[4719]	25/11/11	4,060	4,070	3,975	4,065	-30	-0.73	15,300	-
[4719]	25/11/10	4,210	4,210	4,015	4,095	+460	+12.65	79,300	-
[4719]	25/11/07	3,710	3,725	3,635	3,635	-75	-2.02	7,200	-
[4719]	25/11/06	3,685	3,745	3,680	3,710	+50	+1.37	8,600	-
[4719]	25/11/05	3,675	3,675	3,600	3,660	-10	-0.27	5,900	-
[4719]	25/11/04	3,630	3,730	3,615	3,670	+55	+1.52	12,600	-
[4719]	25/10/31	3,630	3,690	3,605	3,615	-20	-0.55	8,700	-
[4719]	25/10/30	3,685	3,685	3,630	3,635	-50	-1.36	11,300	-
[4719]	25/10/29	3,755	3,755	3,670	3,685	-90	-2.38	4,200	-
[4719]	25/10/28	3,835	3,835	3,720	3,775	-75	-1.95	6,600	-
[4719]	25/10/27	3,770	3,885	3,765	3,850	+120	+3.22	8,600	-
[4719]	25/10/24	3,730	3,770	3,715	3,730	-10	-0.27	5,700	-
[4719]	25/10/23	3,735	3,795	3,735	3,740	-30	-0.80	3,300	-
[4719]	25/10/22	3,800	3,825	3,740	3,770	+25	+0.67	6,200	-
[4719]	25/10/21	3,750	3,810	3,745	3,745	+15	+0.40	4,400	-
[4719]	25/10/20	3,710	3,760	3,710	3,730	+70	+1.91	4,200	-
[4719]	25/10/17	3,655	3,695	3,630	3,660	+25	+0.69	5,100	-
[4719]	25/10/16	3,680	3,690	3,635	3,635	-45	-1.22	3,400	-
[4719]	25/10/15	3,625	3,700	3,610	3,680	+100	+2.79	6,600	-
[4719]	25/10/14	3,590	3,600	3,550	3,580	-35	-0.97	9,300	-
[4719]	25/10/10	3,710	3,710	3,600	3,615	-120	-3.21	15,900	-
[4719]	25/10/09	3,725	3,740	3,680	3,735	+15	+0.40	14,600	-
[4719]	25/10/08	3,750	3,825	3,705	3,720	-60	-1.59	8,600	-
[4719]	25/10/07	3,840	3,850	3,770	3,780	-85	-2.20	7,700	-
[4719]	25/10/06	3,840	3,900	3,770	3,865	+140	+3.76	11,600	-
[4719]	25/10/03	3,690	3,745	3,690	3,725	+25	+0.68	3,900	-
[4719]	25/10/02	3,775	3,775	3,700	3,700	-40	-1.07	7,400	-
[4719]	25/10/01	3,785	3,785	3,725	3,740	-40	-1.06	9,500	-
[4719]	25/09/30	3,820	3,840	3,775	3,780	-35	-0.92	6,500	-
[4719]	25/09/29	3,870	3,870	3,790	3,815	-95	-2.43	8,000	-
[4719]	25/09/26	3,855	3,925	3,855	3,910	+25	+0.64	14,300	-
[4719]	25/09/25	3,840	3,895	3,840	3,885	+45	+1.17	6,800	-
[4719]	25/09/24	3,895	3,895	3,810	3,840	-35	-0.90	7,100	-
[4719]	25/09/22	3,925	3,965	3,875	3,875	-100	-2.52	10,900	-
[4719]	25/09/19	3,880	3,975	3,790	3,975	+100	+2.58	26,200	-
[4719]	25/09/18	3,720	3,890	3,685	3,875	+155	+4.17	19,400	-
[4719]	25/09/17	3,810	3,810	3,715	3,720	-90	-2.36	5,600	-
[4719]	25/09/16	3,765	3,810	3,760	3,810	+45	+1.20	3,700	-
[4719]	25/09/12	3,840	3,840	3,755	3,765	-55	-1.44	13,700	-
[4719]	25/09/11	3,810	3,840	3,800	3,820	+10	+0.26	8,100	-
[4719]	25/09/10	3,770	3,820	3,770	3,810	+40	+1.06	3,000	-
[4719]	25/09/09	3,750	3,830	3,750	3,770	+30	+0.80	4,200	-
[4719]	25/09/08	3,735	3,740	3,710	3,740	+65	+1.77	2,500	-
[4719]	25/09/05	3,675	3,710	3,675	3,675	-5	-0.14	4,500	-